3,950円
図研の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/07/23 | 5,670.0 | 5,710.0 | 5,650.0 | 5,680.0 | 5,680.0 | 54,600 |
| 2025/07/22 | 5,730.0 | 5,730.0 | 5,620.0 | 5,630.0 | 5,630.0 | 47,300 |
| 2025/07/18 | 5,850.0 | 5,850.0 | 5,620.0 | 5,630.0 | 5,630.0 | 37,500 |
| 2025/07/17 | 5,730.0 | 5,860.0 | 5,730.0 | 5,820.0 | 5,820.0 | 41,500 |
| 2025/07/16 | 5,720.0 | 5,780.0 | 5,680.0 | 5,730.0 | 5,730.0 | 58,100 |
| 2025/07/15 | 5,690.0 | 5,780.0 | 5,680.0 | 5,720.0 | 5,720.0 | 65,000 |
| 2025/07/14 | 5,580.0 | 5,680.0 | 5,540.0 | 5,640.0 | 5,640.0 | 37,300 |
| 2025/07/11 | 5,460.0 | 5,660.0 | 5,460.0 | 5,580.0 | 5,580.0 | 65,000 |
| 2025/07/10 | 5,550.0 | 5,580.0 | 5,420.0 | 5,460.0 | 5,460.0 | 62,600 |
| 2025/07/09 | 5,620.0 | 5,700.0 | 5,570.0 | 5,570.0 | 5,570.0 | 70,300 |
| 2025/07/08 | 5,500.0 | 5,550.0 | 5,490.0 | 5,550.0 | 5,550.0 | 37,400 |
| 2025/07/07 | 5,390.0 | 5,490.0 | 5,390.0 | 5,490.0 | 5,490.0 | 32,600 |
| 2025/07/04 | 5,350.0 | 5,400.0 | 5,330.0 | 5,390.0 | 5,390.0 | 46,400 |
| 2025/07/03 | 5,250.0 | 5,380.0 | 5,250.0 | 5,330.0 | 5,330.0 | 53,400 |
| 2025/07/02 | 5,280.0 | 5,310.0 | 5,250.0 | 5,250.0 | 5,250.0 | 40,000 |
| 2025/07/01 | 5,330.0 | 5,380.0 | 5,290.0 | 5,310.0 | 5,310.0 | 31,600 |
| 2025/06/30 | 5,400.0 | 5,440.0 | 5,350.0 | 5,360.0 | 5,360.0 | 42,300 |
| 2025/06/27 | 5,350.0 | 5,470.0 | 5,290.0 | 5,370.0 | 5,370.0 | 63,600 |
| 2025/06/26 | 5,260.0 | 5,290.0 | 5,150.0 | 5,250.0 | 5,250.0 | 91,300 |
| 2025/06/25 | 5,290.0 | 5,290.0 | 5,200.0 | 5,210.0 | 5,210.0 | 50,000 |
おすすめ条件でスクリーニングされた銘柄を見る
図研の取引履歴を振り返りませんか？
図研の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
